Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.82 | 13.93 | 13.68 | 13.87 | 2,540,462 | +0.01(+0.09%) |
Feb 27, 2007 | 14.23 | 14.25 | 13.71 | 13.86 | 1,823,363 | -0.46(-3.20%) |
Feb 26, 2007 | 14.33 | 14.37 | 14.26 | 14.32 | 963,935 | +0.05(+0.32%) |
Feb 23, 2007 | 14.35 | 14.37 | 14.24 | 14.27 | 1,123,931 | +0.01(+0.06%) |
Feb 22, 2007 | 14.35 | 14.35 | 14.23 | 14.26 | 1,161,444 | -0.14(-0.98%) |
Feb 21, 2007 | 14.48 | 14.49 | 14.39 | 14.40 | 1,294,795 | +0.03(+0.23%) |
Feb 20, 2007 | 14.30 | 14.43 | 14.24 | 14.37 | 1,338,843 | +0.00(+0.00%) |
Feb 16, 2007 | 14.34 | 14.38 | 14.29 | 14.37 | 674,745 | +0.03(+0.20%) |
Feb 15, 2007 | 14.30 | 14.37 | 14.20 | 14.34 | 2,477,295 | +0.13(+0.90%) |
Feb 14, 2007 | 14.41 | 14.42 | 14.13 | 14.21 | 2,182,979 | -0.20(-1.38%) |
Feb 13, 2007 | 14.38 | 14.65 | 14.34 | 14.41 | 1,741,999 | +0.11(+0.78%) |
Feb 12, 2007 | 14.40 | 14.42 | 14.23 | 14.30 | 2,109,065 | +0.00(+0.03%) |
Feb 09, 2007 | 14.43 | 14.47 | 14.28 | 14.30 | 1,578,924 | -0.07(-0.49%) |
Feb 08, 2007 | 14.22 | 14.38 | 14.16 | 14.37 | 1,190,486 | +0.06(+0.43%) |
Feb 07, 2007 | 14.31 | 14.46 | 14.28 | 14.30 | 1,562,709 | +0.01(+0.09%) |
Feb 06, 2007 | 14.19 | 14.31 | 14.19 | 14.29 | 1,326,258 | +0.04(+0.26%) |
Feb 05, 2007 | 14.02 | 14.28 | 13.99 | 14.26 | 1,643,301 | +0.19(+1.38%) |
Feb 02, 2007 | 14.21 | 14.25 | 14.03 | 14.06 | 1,378,776 | -0.13(-0.93%) |
Feb 01, 2007 | 13.97 | 14.26 | 13.90 | 14.19 | 2,469,793 | +0.26(+1.90%) |
Jan 31, 2007 | 13.80 | 14.01 | 13.74 | 13.93 | 1,315,851 | +0.13(+0.96%) |
Jan 30, 2007 | 13.77 | 13.82 | 13.71 | 13.80 | 1,199,682 | +0.01(+0.09%) |
Jan 29, 2007 | 13.90 | 13.93 | 13.76 | 13.78 | 1,025,429 | -0.11(-0.77%) |
Jan 26, 2007 | 13.92 | 13.94 | 13.83 | 13.89 | 1,069,235 | +0.04(+0.30%) |
Jan 25, 2007 | 14.02 | 14.09 | 13.83 | 13.85 | 1,279,790 | -0.16(-1.12%) |
Jan 24, 2007 | 13.85 | 14.03 | 13.85 | 14.01 | 938,061 | +0.09(+0.62%) |
Jan 23, 2007 | 13.82 | 13.97 | 13.73 | 13.92 | 1,531,731 | +0.10(+0.75%) |
Jan 22, 2007 | 13.90 | 13.94 | 13.80 | 13.82 | 1,438,554 | -0.08(-0.56%) |
Jan 19, 2007 | 13.80 | 13.95 | 13.76 | 13.90 | 1,284,147 | +0.13(+0.93%) |
Jan 18, 2007 | 13.72 | 13.85 | 13.72 | 13.77 | 1,146,680 | -0.02(-0.12%) |
Jan 17, 2007 | 13.88 | 13.88 | 13.74 | 13.78 | 1,145,228 | -0.09(-0.63%) |
Jan 16, 2007 | 13.94 | 14.05 | 13.84 | 13.87 | 1,545,768 | -0.03(-0.21%) |
Jan 12, 2007 | 13.74 | 14.01 | 13.72 | 13.90 | 2,014,073 | +0.22(+1.63%) |
Jan 11, 2007 | 13.69 | 13.78 | 13.64 | 13.68 | 1,762,858 | -0.03(-0.24%) |
Jan 10, 2007 | 13.72 | 13.74 | 13.62 | 13.71 | 1,269,626 | -0.00(-0.03%) |
Jan 09, 2007 | 13.81 | 13.88 | 13.68 | 13.71 | 2,208,655 | -0.10(-0.72%) |
Jan 08, 2007 | 13.77 | 13.88 | 13.71 | 13.81 | 1,601,432 | +0.00(+0.03%) |
Jan 05, 2007 | 13.90 | 13.90 | 13.73 | 13.81 | 1,443,636 | -0.14(-1.04%) |
Jan 04, 2007 | 13.95 | 14.02 | 13.87 | 13.95 | 3,326,778 | +0.01(+0.09%) |
Jan 03, 2007 | 13.97 | 14.11 | 13.72 | 13.94 | 3,315,161 | -0.02(-0.15%) |
Dec 29, 2006 | 13.68 | 14.07 | 13.68 | 13.96 | 1,073,591 | -0.09(-0.62%) |
Dec 28, 2006 | 14.01 | 14.09 | 14.01 | 14.05 | 2,125,885 | -0.00(-0.03%) |
Dec 27, 2006 | 13.87 | 14.09 | 13.87 | 14.05 | 2,427,197 | +0.17(+1.19%) |
Dec 26, 2006 | 13.85 | 13.94 | 13.85 | 13.89 | 613,757 | -0.01(-0.06%) |
Dec 22, 2006 | 13.99 | 14.02 | 13.87 | 13.90 | 963,473 | -0.11(-0.80%) |
Dec 21, 2006 | 14.07 | 14.08 | 13.97 | 14.01 | 2,287,553 | -0.11(-0.79%) |
Dec 20, 2006 | 14.05 | 14.25 | 14.05 | 14.12 | 2,544,818 | +0.10(+0.71%) |
Dec 19, 2006 | 13.82 | 14.03 | 13.80 | 14.02 | 1,966,395 | +0.20(+1.43%) |
Dec 18, 2006 | 13.91 | 14.03 | 13.75 | 13.82 | 1,723,167 | -0.13(-0.95%) |
Dec 15, 2006 | 14.06 | 14.16 | 13.92 | 13.95 | 1,083,756 | -0.10(-0.73%) |
Dec 14, 2006 | 13.90 | 14.09 | 13.87 | 14.06 | 1,512,612 | +0.13(+0.92%) |
Dec 13, 2006 | 14.03 | 14.13 | 13.86 | 13.93 | 1,324,806 | -0.05(-0.38%) |
Dec 12, 2006 | 13.92 | 14.04 | 13.86 | 13.98 | 1,355,058 | -0.02(-0.18%) |
Dec 11, 2006 | 14.04 | 14.09 | 13.98 | 14.01 | 1,251,958 | -0.03(-0.24%) |
Dec 08, 2006 | 13.97 | 14.07 | 13.92 | 14.04 | 2,109,186 | +0.08(+0.56%) |
Dec 07, 2006 | 13.92 | 13.99 | 13.84 | 13.96 | 1,832,317 | +0.04(+0.30%) |
Dec 06, 2006 | 13.93 | 14.02 | 13.84 | 13.92 | 1,517,452 | -0.01(-0.09%) |
Dec 05, 2006 | 13.85 | 13.96 | 13.80 | 13.93 | 1,225,578 | +0.07(+0.48%) |
Dec 04, 2006 | 13.68 | 13.87 | 13.65 | 13.87 | 1,289,229 | +0.23(+1.67%) |